KissMeData/417860/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161321	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11190	250	2	2.29	69799300	6070	57.08	11580	11750	11020	14220	7660	10940	11499.06	0.67	232	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	437	-7.95	5.33	12	0.16	-1407.00	2101.00	54500	20230807	-79.47	10600	20240624	5.57	30150	-62.89	20240109	10600	5.57	20240624	54500	-79.47	20230807	10600	5.57	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
3	20240628	151336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	470	2	4.30	58704160	5088	47.84	11580	11750	11020	14220	7660	10940	11537.77	0.67	154	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	446	-8.11	5.43	12	0.13	-1407.00	2101.00	54500	20230807	-79.06	10600	20240624	7.64	30150	-62.16	20240109	10600	7.64	20240624	54500	-79.06	20230807	10600	7.64	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
4	20240628	141334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11410	470	2	4.30	57517420	4984	46.86	11580	11750	11020	14220	7660	10940	11540.41	0.67	100	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	446	-8.11	5.43	12	0.13	-1407.00	2101.00	54500	20230807	-79.06	10600	20240624	7.64	30150	-62.16	20240109	10600	7.64	20240624	54500	-79.06	20230807	10600	7.64	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
5	20240628	131334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11490	550	2	5.03	57175080	4954	46.58	11580	11750	11020	14220	7660	10940	11541.19	0.67	100	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	449	-8.17	5.47	12	0.13	-1407.00	2101.00	54500	20230807	-78.92	10600	20240624	8.40	30150	-61.89	20240109	10600	8.40	20240624	54500	-78.92	20230807	10600	8.40	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
6	20240628	121330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	560	2	5.12	56049910	4856	45.66	11580	11750	11020	14220	7660	10940	11542.40	0.67	99	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	449	-8.17	5.47	12	0.12	-1407.00	2101.00	54500	20230807	-78.90	10600	20240624	8.49	30150	-61.86	20240109	10600	8.49	20240624	54500	-78.90	20230807	10600	8.49	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
7	20240628	111308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11550	610	2	5.58	48684270	4216	39.64	11580	11750	11020	14220	7660	10940	11547.50	0.67	404	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	451	-8.21	5.50	12	0.11	-1407.00	2101.00	54500	20230807	-78.81	10600	20240624	8.96	30150	-61.69	20240109	10600	8.96	20240624	54500	-78.81	20230807	10600	8.96	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
8	20240628	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11500	560	2	5.12	41969780	3634	34.17	11580	11750	11020	14220	7660	10940	11549.20	0.67	439	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	449	-8.17	5.47	12	0.09	-1407.00	2101.00	54500	20230807	-78.90	10600	20240624	8.49	30150	-61.86	20240109	10600	8.49	20240624	54500	-78.90	20230807	10600	8.49	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
9	20240628	091310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11070	130	2	1.19	3832950	337	3.17	11580	11580	11020	14220	7660	10940	11373.74	0.67	-46	12033	11486	11203	10656	10373	11345	10515	20	3280	500	7650	10	1	3904850	432	-7.87	5.27	12	0.01	-1407.00	2101.00	54500	20230807	-79.69	10600	20240624	4.43	30150	-63.28	20240109	10600	4.43	20240624	54500	-79.69	20230807	10600	4.43	20240624	0.53	N	417860	500	19 억	26098	N	N	N	N
10	20240627	161258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10940	0	3	0.00	119375050	10634	649.21	11330	11750	10920	14220	7660	10940	11225.79	0.65	625	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	427	-7.78	5.21	12	0.27	-1407.00	2101.00	54500	20230807	-79.93	10600	20240624	3.21	30150	-63.71	20240109	10600	3.21	20240624	54500	-79.93	20230807	10600	3.21	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
11	20240627	151304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11050	110	2	1.01	110196930	9796	598.05	11330	11750	10920	14220	7660	10940	11249.18	0.65	657	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	431	-7.85	5.26	12	0.25	-1407.00	2101.00	54500	20230807	-79.72	10600	20240624	4.25	30150	-63.35	20240109	10600	4.25	20240624	54500	-79.72	20230807	10600	4.25	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
12	20240627	141303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11090	150	2	1.37	95175990	8441	515.32	11330	11750	10920	14220	7660	10940	11275.44	0.65	632	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	433	-7.88	5.28	12	0.22	-1407.00	2101.00	54500	20230807	-79.65	10600	20240624	4.62	30150	-63.22	20240109	10600	4.62	20240624	54500	-79.65	20230807	10600	4.62	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
13	20240627	131303	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11180	240	2	2.19	93205940	8264	504.52	11330	11750	10920	14220	7660	10940	11278.55	0.65	583	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	437	-7.95	5.32	12	0.21	-1407.00	2101.00	54500	20230807	-79.49	10600	20240624	5.47	30150	-62.92	20240109	10600	5.47	20240624	54500	-79.49	20230807	10600	5.47	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
14	20240627	121304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11200	260	2	2.38	45804640	4104	250.55	11330	11330	10920	14220	7660	10940	11160.97	0.65	-426	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	437	-7.96	5.33	12	0.11	-1407.00	2101.00	54500	20230807	-79.45	10600	20240624	5.66	30150	-62.85	20240109	10600	5.66	20240624	54500	-79.45	20230807	10600	5.66	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
15	20240627	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11250	310	2	2.83	31004130	2788	170.21	11330	11330	10920	14220	7660	10940	11120.56	0.65	-316	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	439	-8.00	5.35	12	0.07	-1407.00	2101.00	54500	20230807	-79.36	10600	20240624	6.13	30150	-62.69	20240109	10600	6.13	20240624	54500	-79.36	20230807	10600	6.13	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
16	20240627	101304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11010	70	2	0.64	10669420	969	59.16	11330	11330	10920	14220	7660	10940	11010.75	0.65	-492	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	430	-7.83	5.24	12	0.02	-1407.00	2101.00	54500	20230807	-79.80	10600	20240624	3.87	30150	-63.48	20240109	10600	3.87	20240624	54500	-79.80	20230807	10600	3.87	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
17	20240627	091304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10990	50	2	0.46	5795710	524	31.99	11330	11330	10990	14220	7660	10940	11060.52	0.65	-322	11366	11152	10976	10762	10586	11065	10675	20	3280	500	7650	10	1	3904850	429	-7.81	5.23	12	0.01	-1407.00	2101.00	54500	20230807	-79.83	10600	20240624	3.68	30150	-63.55	20240109	10600	3.68	20240624	54500	-79.83	20230807	10600	3.68	20240624	0.53	N	417860	500	19 억	25470	N	N	N	N
18	20240626	161259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10940	20	2	0.18	17834460	1637	38.55	11190	11190	10800	14190	7650	10920	10894.60	0.66	-292	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	427	-7.78	5.21	12	0.04	-1407.00	2101.00	54500	20230807	-79.93	10600	20240624	3.21	30150	-63.71	20240109	10600	3.21	20240624	54500	-79.93	20230807	10600	3.21	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
19	20240626	151304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	0	3	0.00	17080800	1568	36.93	11190	11190	10800	14190	7650	10920	10893.37	0.66	-359	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	426	-7.76	5.20	12	0.04	-1407.00	2101.00	54500	20230807	-79.96	10600	20240624	3.02	30150	-63.78	20240109	10600	3.02	20240624	54500	-79.96	20230807	10600	3.02	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
20	20240626	141300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10940	20	2	0.18	14823740	1360	32.03	11190	11190	10800	14190	7650	10920	10899.81	0.66	-398	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	427	-7.78	5.21	12	0.03	-1407.00	2101.00	54500	20230807	-79.93	10600	20240624	3.21	30150	-63.71	20240109	10600	3.21	20240624	54500	-79.93	20230807	10600	3.21	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
21	20240626	131300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10930	10	2	0.09	13708860	1258	29.63	11190	11190	10800	14190	7650	10920	10897.34	0.66	-341	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	427	-7.77	5.20	12	0.03	-1407.00	2101.00	54500	20230807	-79.94	10600	20240624	3.11	30150	-63.75	20240109	10600	3.11	20240624	54500	-79.94	20230807	10600	3.11	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
22	20240626	121258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10820	-100	5	-0.92	11647470	1069	25.18	11190	11190	10800	14190	7650	10920	10895.67	0.66	-320	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	423	-7.69	5.15	12	0.03	-1407.00	2101.00	54500	20230807	-80.15	10600	20240624	2.08	30150	-64.11	20240109	10600	2.08	20240624	54500	-80.15	20230807	10600	2.08	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
23	20240626	111301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	0	3	0.00	5137220	469	11.05	11190	11190	10820	14190	7650	10920	10953.56	0.66	-307	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	426	-7.76	5.20	12	0.01	-1407.00	2101.00	54500	20230807	-79.96	10600	20240624	3.02	30150	-63.78	20240109	10600	3.02	20240624	54500	-79.96	20230807	10600	3.02	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
24	20240626	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11060	140	2	1.28	4167750	381	8.97	11190	11190	10820	14190	7650	10920	10938.98	0.66	-239	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	432	-7.86	5.26	12	0.01	-1407.00	2101.00	54500	20230807	-79.71	10600	20240624	4.34	30150	-63.32	20240109	10600	4.34	20240624	54500	-79.71	20230807	10600	4.34	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
25	20240626	091302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10870	-50	5	-0.46	2632760	241	5.68	11190	11190	10820	14190	7650	10920	10924.32	0.66	-236	11206	11062	10856	10712	10506	11135	10785	20	3270	500	7640	10	1	3904850	424	-7.73	5.17	12	0.01	-1407.00	2101.00	54500	20230807	-80.06	10600	20240624	2.55	30150	-63.95	20240109	10600	2.55	20240624	54500	-80.06	20230807	10600	2.55	20240624	0.55	N	417860	500	19 억	25848	N	N	N	N
26	20240625	161257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	270	2	2.54	45879400	4243	18.88	10650	11000	10650	13840	7460	10650	10812.94	0.65	413	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	426	-7.76	5.20	12	0.11	-1407.00	2101.00	54500	20230807	-79.96	10600	20240624	3.02	30150	-63.78	20240109	10600	3.02	20240624	54500	-79.96	20230807	10600	3.02	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
27	20240625	151255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	270	2	2.54	43520960	4027	17.92	10650	11000	10650	13840	7460	10650	10807.29	0.65	357	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	426	-7.76	5.20	12	0.10	-1407.00	2101.00	54500	20230807	-79.96	10600	20240624	3.02	30150	-63.78	20240109	10600	3.02	20240624	54500	-79.96	20230807	10600	3.02	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
28	20240625	141258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10920	270	2	2.54	34212590	3176	14.13	10650	10980	10650	13840	7460	10650	10772.23	0.65	204	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	426	-7.76	5.20	12	0.08	-1407.00	2101.00	54500	20230807	-79.96	10600	20240624	3.02	30150	-63.78	20240109	10600	3.02	20240624	54500	-79.96	20230807	10600	3.02	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
29	20240625	131259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10880	230	2	2.16	32282780	2999	13.34	10650	10980	10650	13840	7460	10650	10764.51	0.65	191	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	425	-7.73	5.18	12	0.08	-1407.00	2101.00	54500	20230807	-80.04	10600	20240624	2.64	30150	-63.91	20240109	10600	2.64	20240624	54500	-80.04	20230807	10600	2.64	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
30	20240625	121302	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10710	60	2	0.56	26166580	2435	10.83	10650	10980	10650	13840	7460	10650	10746.03	0.65	128	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	418	-7.61	5.10	12	0.06	-1407.00	2101.00	54500	20230807	-80.35	10600	20240624	1.04	30150	-64.48	20240109	10600	1.04	20240624	54500	-80.35	20230807	10600	1.04	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
31	20240625	111300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10760	110	2	1.03	22537370	2098	9.33	10650	10980	10650	13840	7460	10650	10742.31	0.65	74	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	420	-7.65	5.12	12	0.05	-1407.00	2101.00	54500	20230807	-80.26	10600	20240624	1.51	30150	-64.31	20240109	10600	1.51	20240624	54500	-80.26	20230807	10600	1.51	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
32	20240625	101258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10690	40	2	0.38	13242330	1233	5.49	10650	10980	10650	13840	7460	10650	10739.93	0.65	-84	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	417	-7.60	5.09	12	0.03	-1407.00	2101.00	54500	20230807	-80.39	10600	20240624	0.85	30150	-64.54	20240109	10600	0.85	20240624	54500	-80.39	20230807	10600	0.85	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
33	20240625	091257	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	10740	90	2	0.85	3335810	311	1.38	10650	10980	10650	13840	7460	10650	10726.08	0.65	35	12283	11466	11033	10216	9783	11250	10000	20	3190	500	7450	10	1	3904850	419	-7.63	5.11	12	0.01	-1407.00	2101.00	54500	20230807	-80.29	10600	20240624	1.32	30150	-64.38	20240109	10600	1.32	20240624	54500	-80.29	20230807	10600	1.32	20240624	0.55	N	417860	500	19 억	25405	N	N	N	N
34	20240624	161257	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10650	-1040	5	-8.90	245429070	22263	555.05	11850	11850	10600	15190	8190	11690	11024.20	0.62	1032	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	416	-7.57	5.07	12	0.57	-1407.00	2101.00	54500	20230807	-80.46	10600	20240624	0.47	30150	-64.68	20240109	10600	0.47	20240624	54500	-80.46	20230807	10600	0.47	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
35	20240624	151253	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10890	-800	5	-6.84	223346090	20207	503.79	11850	11850	10600	15190	8190	11690	11052.91	0.62	1174	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	425	-7.74	5.18	12	0.52	-1407.00	2101.00	54500	20230807	-80.02	10600	20240624	2.74	30150	-63.88	20240109	10600	2.74	20240624	54500	-80.02	20230807	10600	2.74	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
36	20240624	141255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	10880	-810	5	-6.93	205941680	18614	464.07	11850	11850	10600	15190	8190	11690	11063.81	0.62	1513	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	425	-7.73	5.18	12	0.48	-1407.00	2101.00	54500	20230807	-80.04	10600	20240624	2.64	30150	-63.91	20240109	10600	2.64	20240624	54500	-80.04	20230807	10600	2.64	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
37	20240624	131252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11220	-470	5	-4.02	85800080	7561	188.51	11850	11850	11210	15190	8190	11690	11347.72	0.62	-21	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	438	-7.97	5.34	12	0.19	-1407.00	2101.00	54500	20230807	-79.41	11210	20240624	0.09	30150	-62.79	20240109	11210	0.09	20240624	54500	-79.41	20230807	11210	0.09	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
38	20240624	121254	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11250	-440	5	-3.76	77719610	6842	170.58	11850	11850	11210	15190	8190	11690	11359.19	0.62	-21	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	439	-8.00	5.35	12	0.18	-1407.00	2101.00	54500	20230807	-79.36	11210	20240624	0.36	30150	-62.69	20240109	11210	0.36	20240624	54500	-79.36	20230807	11210	0.36	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
39	20240624	111256	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11250	-440	5	-3.76	69069320	6073	151.41	11850	11850	11210	15190	8190	11690	11373.18	0.62	77	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	439	-8.00	5.35	12	0.16	-1407.00	2101.00	54500	20230807	-79.36	11210	20240624	0.36	30150	-62.69	20240109	11210	0.36	20240624	54500	-79.36	20230807	11210	0.36	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
40	20240624	101254	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11450	-240	5	-2.05	39231130	3417	85.19	11850	11850	11210	15190	8190	11690	11481.16	0.62	-162	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	447	-8.14	5.45	12	0.09	-1407.00	2101.00	54500	20230807	-78.99	11210	20240624	2.14	30150	-62.02	20240109	11210	2.14	20240624	54500	-78.99	20230807	11210	2.14	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
41	20240624	091255	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11600	-90	5	-0.77	11794810	1016	25.33	11850	11850	11510	15190	8190	11690	11609.06	0.62	-13	11990	11840	11730	11580	11470	11785	11525	20	3500	500	8180	10	1	3904850	453	-8.24	5.52	12	0.03	-1407.00	2101.00	54500	20230807	-78.72	11510	20240624	0.78	30150	-61.53	20240109	11510	0.78	20240624	54500	-78.72	20230807	11510	0.78	20240624	0.56	N	417860	500	19 억	24396	N	N	N	N
42	20240621	161210	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11690	-230	5	-1.93	46890400	4006	288.41	11880	11880	11620	15490	8350	11920	11705.05	0.63	-398	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	456	-8.31	5.56	12	0.10	-1407.00	2101.00	54500	20230807	-78.55	11620	20240621	0.60	30150	-61.23	20240109	11620	0.60	20240621	54500	-78.55	20230807	11620	0.60	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
43	20240621	151211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11640	-280	5	-2.35	43794460	3740	269.26	11880	11880	11620	15490	8350	11920	11709.75	0.63	-378	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	455	-8.27	5.54	12	0.10	-1407.00	2101.00	54500	20230807	-78.64	11620	20240621	0.17	30150	-61.39	20240109	11620	0.17	20240621	54500	-78.64	20230807	11620	0.17	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
44	20240621	141209	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11690	-230	5	-1.93	37580050	3207	230.89	11880	11880	11620	15490	8350	11920	11718.13	0.63	-340	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	456	-8.31	5.56	12	0.08	-1407.00	2101.00	54500	20230807	-78.55	11620	20240621	0.60	30150	-61.23	20240109	11620	0.60	20240621	54500	-78.55	20230807	11620	0.60	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
45	20240621	131211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11700	-220	5	-1.85	32981230	2814	202.59	11880	11880	11620	15490	8350	11920	11720.41	0.63	-340	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	457	-8.32	5.57	12	0.07	-1407.00	2101.00	54500	20230807	-78.53	11620	20240621	0.69	30150	-61.19	20240109	11620	0.69	20240621	54500	-78.53	20230807	11620	0.69	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
46	20240621	121214	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11720	-200	5	-1.68	31212800	2663	191.72	11880	11880	11620	15490	8350	11920	11720.92	0.63	-340	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	458	-8.33	5.58	12	0.07	-1407.00	2101.00	54500	20230807	-78.50	11620	20240621	0.86	30150	-61.13	20240109	11620	0.86	20240621	54500	-78.50	20230807	11620	0.86	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
47	20240621	111211	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	11650	-270	5	-2.27	30111790	2569	184.95	11880	11880	11620	15490	8350	11920	11721.21	0.63	-296	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	455	-8.28	5.54	12	0.07	-1407.00	2101.00	54500	20230807	-78.62	11620	20240621	0.26	30150	-61.36	20240109	11620	0.26	20240621	54500	-78.62	20230807	11620	0.26	20240621	0.56	N	417860	500	19 억	24794	N	N	N	N
48	20240621	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11720	-200	5	-1.68	15019500	1277	91.94	11880	11880	11710	15490	8350	11920	11761.55	0.63	-340	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	458	-8.33	5.58	12	0.03	-1407.00	2101.00	54500	20230807	-78.50	11660	20240419	0.51	30150	-61.13	20240109	11660	0.51	20240419	54500	-78.50	20230807	11660	0.51	20240419	0.56	N	417860	500	19 억	24794	N	N	N	N
49	20240621	091215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11710	-210	5	-1.76	5619790	476	34.27	11880	11880	11710	15490	8350	11920	11806.28	0.63	-236	12060	11990	11900	11830	11740	11945	11785	20	3570	500	8340	10	1	3904850	457	-8.32	5.57	12	0.01	-1407.00	2101.00	54500	20230807	-78.51	11660	20240419	0.43	30150	-61.16	20240109	11660	0.43	20240419	54500	-78.51	20230807	11660	0.43	20240419	0.56	N	417860	500	19 억	24794	N	N	N	N
50	20240620	161206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11920	200	2	1.71	16320240	1378	25.58	11970	11970	11810	15230	8210	11720	11843.37	0.63	26	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	465	-8.47	5.67	12	0.04	-1407.00	2101.00	54500	20230807	-78.13	11660	20240419	2.23	30150	-60.46	20240109	11660	2.23	20240419	54500	-78.13	20230807	11660	2.23	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
51	20240620	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	120	2	1.02	15313040	1293	24.01	11970	11970	11810	15230	8210	11720	11843.03	0.63	22	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	462	-8.42	5.64	12	0.03	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
52	20240620	141208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	120	2	1.02	12282170	1037	19.25	11970	11970	11810	15230	8210	11720	11843.94	0.63	12	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	462	-8.42	5.64	12	0.03	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
53	20240620	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	120	2	1.02	10197820	861	15.99	11970	11970	11810	15230	8210	11720	11844.16	0.63	14	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	462	-8.42	5.64	12	0.02	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
54	20240620	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	90	2	0.77	7516050	634	11.77	11970	11970	11810	15230	8210	11720	11854.97	0.63	-9	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	461	-8.39	5.62	12	0.02	-1407.00	2101.00	54500	20230807	-78.33	11660	20240419	1.29	30150	-60.83	20240109	11660	1.29	20240419	54500	-78.33	20230807	11660	1.29	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
55	20240620	111206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	120	2	1.02	3662820	308	5.72	11970	11970	11840	15230	8210	11720	11892.27	0.63	-10	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	462	-8.42	5.64	12	0.01	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
56	20240620	101208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	130	2	1.11	2134200	179	3.32	11970	11970	11840	15230	8210	11720	11922.91	0.63	-10	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	463	-8.42	5.64	12	0.00	-1407.00	2101.00	54500	20230807	-78.26	11660	20240419	1.63	30150	-60.70	20240109	11660	1.63	20240419	54500	-78.26	20230807	11660	1.63	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
57	20240620	091213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	130	2	1.11	1482120	124	2.30	11970	11970	11850	15230	8210	11720	11952.58	0.63	-15	12373	12046	11873	11546	11373	11960	11460	20	3510	500	8200	10	1	3904850	463	-8.42	5.64	12	0.00	-1407.00	2101.00	54500	20230807	-78.26	11660	20240419	1.63	30150	-60.70	20240109	11660	1.63	20240419	54500	-78.26	20230807	11660	1.63	20240419	0.56	N	417860	500	19 억	24768	N	N	N	N
58	20240619	161201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11720	-110	5	-0.93	63692070	5386	89.93	11900	12200	11700	15370	8290	11830	11825.49	0.63	120	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	458	-8.33	5.58	12	0.14	-1407.00	2101.00	54500	20230807	-78.50	11660	20240419	0.51	30150	-61.13	20240109	11660	0.51	20240419	54500	-78.50	20230807	11660	0.51	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
59	20240619	151202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	-20	5	-0.17	61510930	5200	86.83	11900	12200	11700	15370	8290	11830	11829.02	0.63	120	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	461	-8.39	5.62	12	0.13	-1407.00	2101.00	54500	20230807	-78.33	11660	20240419	1.29	30150	-60.83	20240109	11660	1.29	20240419	54500	-78.33	20230807	11660	1.29	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
60	20240619	141210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11810	-20	5	-0.17	45528930	3841	64.13	11900	12200	11780	15370	8290	11830	11853.41	0.63	86	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	461	-8.39	5.62	12	0.10	-1407.00	2101.00	54500	20230807	-78.33	11660	20240419	1.29	30150	-60.83	20240109	11660	1.29	20240419	54500	-78.33	20230807	11660	1.29	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
61	20240619	131158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	-30	5	-0.25	44168790	3726	62.21	11900	12200	11780	15370	8290	11830	11854.21	0.63	95	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	461	-8.39	5.62	12	0.10	-1407.00	2101.00	54500	20230807	-78.35	11660	20240419	1.20	30150	-60.86	20240109	11660	1.20	20240419	54500	-78.35	20230807	11660	1.20	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
62	20240619	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	-30	5	-0.25	38130590	3214	53.67	11900	12200	11780	15370	8290	11830	11863.90	0.63	99	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	461	-8.39	5.62	12	0.08	-1407.00	2101.00	54500	20230807	-78.35	11660	20240419	1.20	30150	-60.86	20240109	11660	1.20	20240419	54500	-78.35	20230807	11660	1.20	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
63	20240619	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11790	-40	5	-0.34	35796110	3016	50.36	11900	12200	11780	15370	8290	11830	11868.74	0.63	99	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	460	-8.38	5.61	12	0.08	-1407.00	2101.00	54500	20230807	-78.37	11660	20240419	1.11	30150	-60.90	20240109	11660	1.11	20240419	54500	-78.37	20230807	11660	1.11	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
64	20240619	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11800	-30	5	-0.25	30428640	2561	42.76	11900	12200	11800	15370	8290	11830	11881.55	0.63	106	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	461	-8.39	5.62	12	0.07	-1407.00	2101.00	54500	20230807	-78.35	11660	20240419	1.20	30150	-60.86	20240109	11660	1.20	20240419	54500	-78.35	20230807	11660	1.20	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
65	20240619	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12080	250	2	2.11	662610	55	0.92	11900	12200	11900	15370	8290	11830	12047.45	0.63	10	12203	12016	11913	11726	11623	11965	11675	20	3540	500	8280	10	1	3904850	472	-8.59	5.75	12	0.00	-1407.00	2101.00	54500	20230807	-77.83	11660	20240419	3.60	30150	-59.93	20240109	11660	3.60	20240419	54500	-77.83	20230807	11660	3.60	20240419	0.58	N	417860	500	19 억	24729	N	N	N	N
66	20240618	161155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11830	-230	5	-1.91	69990140	5887	55.94	12060	12100	11810	15670	8450	12060	11888.93	0.64	-282	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	462	-8.41	5.63	12	0.15	-1407.00	2101.00	54500	20230807	-78.29	11660	20240419	1.46	30150	-60.76	20240109	11660	1.46	20240419	54500	-78.29	20230807	11660	1.46	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
67	20240618	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	-210	5	-1.74	69043740	5807	55.18	12060	12100	11810	15670	8450	12060	11889.74	0.64	-278	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	463	-8.42	5.64	12	0.15	-1407.00	2101.00	54500	20230807	-78.26	11660	20240419	1.63	30150	-60.70	20240109	11660	1.63	20240419	54500	-78.26	20230807	11660	1.63	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
68	20240618	141159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	-220	5	-1.82	51593510	4331	41.16	12060	12100	11830	15670	8450	12060	11912.61	0.64	-277	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	462	-8.42	5.64	12	0.11	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
69	20240618	131159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11840	-220	5	-1.82	49023620	4114	39.10	12060	12100	11830	15670	8450	12060	11916.29	0.64	-277	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	462	-8.42	5.64	12	0.11	-1407.00	2101.00	54500	20230807	-78.28	11660	20240419	1.54	30150	-60.73	20240109	11660	1.54	20240419	54500	-78.28	20230807	11660	1.54	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
70	20240618	121155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11850	-210	5	-1.74	44074440	3696	35.12	12060	12100	11850	15670	8450	12060	11924.90	0.64	-277	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	463	-8.42	5.64	12	0.09	-1407.00	2101.00	54500	20230807	-78.26	11660	20240419	1.63	30150	-60.70	20240109	11660	1.63	20240419	54500	-78.26	20230807	11660	1.63	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
71	20240618	111156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11910	-150	5	-1.24	34886940	2922	27.77	12060	12100	11850	15670	8450	12060	11939.40	0.64	-277	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	465	-8.46	5.67	12	0.07	-1407.00	2101.00	54500	20230807	-78.15	11660	20240419	2.14	30150	-60.50	20240109	11660	2.14	20240419	54500	-78.15	20230807	11660	2.14	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
72	20240618	101155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	11870	-190	5	-1.58	20330380	1695	16.11	12060	12100	11850	15670	8450	12060	11994.32	0.64	-313	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	464	-8.44	5.65	12	0.04	-1407.00	2101.00	54500	20230807	-78.22	11660	20240419	1.80	30150	-60.63	20240109	11660	1.80	20240419	54500	-78.22	20230807	11660	1.80	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
73	20240618	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12100	40	2	0.33	737070	61	0.58	12060	12100	12060	15670	8450	12060	12083.11	0.64	-7	12940	12500	12250	11810	11560	12375	11685	20	3610	500	8440	10	1	3904850	472	-8.60	5.76	12	0.00	-1407.00	2101.00	54500	20230807	-77.80	11660	20240419	3.77	30150	-59.87	20240109	11660	3.77	20240419	54500	-77.80	20230807	11660	3.77	20240419	0.58	N	417860	500	19 억	25006	N	N	N	N
74	20240617	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12060	-330	5	-2.66	127563540	10513	169.02	12320	12690	12000	16100	8680	12390	12133.89	0.64	-174	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	471	-8.57	5.74	12	0.27	-1407.00	2101.00	54500	20230807	-77.87	11660	20240419	3.43	30150	-60.00	20240109	11660	3.43	20240419	54500	-77.87	20230807	11660	3.43	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
75	20240617	151154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12010	-380	5	-3.07	120424700	9920	159.49	12320	12690	12000	16100	8680	12390	12139.59	0.64	-171	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	469	-8.54	5.72	12	0.25	-1407.00	2101.00	54500	20230807	-77.96	11660	20240419	3.00	30150	-60.17	20240109	11660	3.00	20240419	54500	-77.96	20230807	11660	3.00	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
76	20240617	141143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12180	-210	5	-1.69	93658930	7695	123.71	12320	12690	12000	16100	8680	12390	12171.40	0.64	236	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	476	-8.66	5.80	12	0.20	-1407.00	2101.00	54500	20230807	-77.65	11660	20240419	4.46	30150	-59.60	20240109	11660	4.46	20240419	54500	-77.65	20230807	11660	4.46	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
77	20240617	131143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12150	-240	5	-1.94	92895080	7632	122.70	12320	12690	12000	16100	8680	12390	12171.79	0.64	236	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	474	-8.64	5.78	12	0.20	-1407.00	2101.00	54500	20230807	-77.71	11660	20240419	4.20	30150	-59.70	20240109	11660	4.20	20240419	54500	-77.71	20230807	11660	4.20	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
78	20240617	121143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12050	-340	5	-2.74	80322690	6596	106.05	12320	12690	12000	16100	8680	12390	12177.48	0.64	434	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	471	-8.56	5.74	12	0.17	-1407.00	2101.00	54500	20230807	-77.89	11660	20240419	3.34	30150	-60.03	20240109	11660	3.34	20240419	54500	-77.89	20230807	11660	3.34	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
79	20240617	111134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12120	-270	5	-2.18	48148030	3924	63.09	12320	12690	12110	16100	8680	12390	12270.14	0.64	90	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	473	-8.61	5.77	12	0.10	-1407.00	2101.00	54500	20230807	-77.76	11660	20240419	3.95	30150	-59.80	20240109	11660	3.95	20240419	54500	-77.76	20230807	11660	3.95	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
80	20240617	101134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12330	-60	5	-0.48	22188410	1794	28.84	12320	12690	12320	16100	8680	12390	12368.12	0.64	68	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	481	-8.76	5.87	12	0.05	-1407.00	2101.00	54500	20230807	-77.38	11660	20240419	5.75	30150	-59.10	20240109	11660	5.75	20240419	54500	-77.38	20230807	11660	5.75	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
81	20240617	091137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12680	290	2	2.34	5378450	434	6.98	12320	12690	12320	16100	8680	12390	12392.74	0.64	-46	12723	12556	12473	12306	12223	12515	12265	20	3710	500	8670	10	1	3904850	495	-9.01	6.04	12	0.01	-1407.00	2101.00	54500	20230807	-76.73	11660	20240419	8.75	30150	-57.94	20240109	11660	8.75	20240419	54500	-76.73	20230807	11660	8.75	20240419	0.60	N	417860	500	19 억	25180	N	N	N	N
82	20240614	160957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12390	-210	5	-1.67	77381990	6218	150.12	12500	12640	12390	16380	8820	12600	12444.84	0.68	-780	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	484	-8.81	5.90	12	0.16	-1407.00	2101.00	54500	20230807	-77.27	11660	20240419	6.26	30150	-58.91	20240109	11660	6.26	20240419	54500	-77.27	20230807	11660	6.26	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
83	20240614	151001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12400	-200	5	-1.59	70849010	5691	137.40	12500	12640	12390	16380	8820	12600	12449.31	0.68	-666	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	484	-8.81	5.90	12	0.15	-1407.00	2101.00	54500	20230807	-77.25	11660	20240419	6.35	30150	-58.87	20240109	11660	6.35	20240419	54500	-77.25	20230807	11660	6.35	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
84	20240614	140959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12450	-150	5	-1.19	59947990	4812	116.18	12500	12640	12390	16380	8820	12600	12458.02	0.68	-507	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	486	-8.85	5.93	12	0.12	-1407.00	2101.00	54500	20230807	-77.16	11660	20240419	6.78	30150	-58.71	20240109	11660	6.78	20240419	54500	-77.16	20230807	11660	6.78	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
85	20240614	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12540	-60	5	-0.48	55004470	4415	106.59	12500	12640	12390	16380	8820	12600	12458.54	0.68	-448	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	490	-8.91	5.97	12	0.11	-1407.00	2101.00	54500	20230807	-76.99	11660	20240419	7.55	30150	-58.41	20240109	11660	7.55	20240419	54500	-76.99	20230807	11660	7.55	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
86	20240614	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12390	-210	5	-1.67	45015780	3617	87.32	12500	12640	12390	16380	8820	12600	12445.61	0.68	-431	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	484	-8.81	5.90	12	0.09	-1407.00	2101.00	54500	20230807	-77.27	11660	20240419	6.26	30150	-58.91	20240109	11660	6.26	20240419	54500	-77.27	20230807	11660	6.26	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
87	20240614	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12400	-200	5	-1.59	36168950	2905	70.14	12500	12640	12390	16380	8820	12600	12450.59	0.68	-422	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	484	-8.81	5.90	12	0.07	-1407.00	2101.00	54500	20230807	-77.25	11660	20240419	6.35	30150	-58.87	20240109	11660	6.35	20240419	54500	-77.25	20230807	11660	6.35	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
88	20240614	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12400	-200	5	-1.59	19690650	1584	38.24	12500	12510	12390	16380	8820	12600	12430.97	0.68	-447	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	484	-8.81	5.90	12	0.04	-1407.00	2101.00	54500	20230807	-77.25	11660	20240419	6.35	30150	-58.87	20240109	11660	6.35	20240419	54500	-77.25	20230807	11660	6.35	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
89	20240614	091128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12510	-90	5	-0.71	1025740	82	1.98	12500	12510	12500	16380	8820	12600	12509.02	0.68	8	12833	12716	12583	12466	12333	12725	12475	20	3780	500	8820	10	1	3904850	488	-8.89	5.95	12	0.00	-1407.00	2101.00	54500	20230807	-77.05	11660	20240419	7.29	30150	-58.51	20240109	11660	7.29	20240419	54500	-77.05	20230807	11660	7.29	20240419	0.58	N	417860	500	19 억	26509	N	N	N	N
90	20240613	161109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12600	50	2	0.40	47862230	3814	55.27	12600	12700	12450	16310	8790	12550	12549.02	0.68	-101	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	492	-8.96	6.00	12	0.10	-1407.00	2101.00	54500	20230807	-76.88	11660	20240419	8.06	30150	-58.21	20240109	11660	8.06	20240419	54500	-76.88	20230807	11660	8.06	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
91	20240613	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12530	-20	5	-0.16	45966380	3663	53.08	12600	12700	12450	16310	8790	12550	12548.83	0.68	-67	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	489	-8.91	5.96	12	0.09	-1407.00	2101.00	54500	20230807	-77.01	11660	20240419	7.46	30150	-58.44	20240109	11660	7.46	20240419	54500	-77.01	20230807	11660	7.46	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
92	20240613	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12520	-30	5	-0.24	42303480	3371	48.85	12600	12700	12450	16310	8790	12550	12549.24	0.68	-67	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	489	-8.90	5.96	12	0.09	-1407.00	2101.00	54500	20230807	-77.03	11660	20240419	7.38	30150	-58.47	20240109	11660	7.38	20240419	54500	-77.03	20230807	11660	7.38	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
93	20240613	131116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12520	-30	5	-0.24	38433710	3063	44.38	12600	12700	12450	16310	8790	12550	12547.73	0.68	-49	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	489	-8.90	5.96	12	0.08	-1407.00	2101.00	54500	20230807	-77.03	11660	20240419	7.38	30150	-58.47	20240109	11660	7.38	20240419	54500	-77.03	20230807	11660	7.38	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
94	20240613	121118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12510	-40	5	-0.32	35163820	2802	40.60	12600	12700	12450	16310	8790	12550	12549.54	0.68	-51	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	488	-8.89	5.95	12	0.07	-1407.00	2101.00	54500	20230807	-77.05	11660	20240419	7.29	30150	-58.51	20240109	11660	7.29	20240419	54500	-77.05	20230807	11660	7.29	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
95	20240613	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12510	-40	5	-0.32	15655850	1250	18.11	12600	12700	12450	16310	8790	12550	12524.68	0.68	-64	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	488	-8.89	5.95	12	0.03	-1407.00	2101.00	54500	20230807	-77.05	11660	20240419	7.29	30150	-58.51	20240109	11660	7.29	20240419	54500	-77.05	20230807	11660	7.29	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
96	20240613	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12570	20	2	0.16	13485830	1077	15.61	12600	12700	12450	16310	8790	12550	12521.66	0.68	-64	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	491	-8.93	5.98	12	0.03	-1407.00	2101.00	54500	20230807	-76.94	11660	20240419	7.80	30150	-58.31	20240109	11660	7.80	20240419	54500	-76.94	20230807	11660	7.80	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
97	20240613	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12690	140	2	1.12	1033750	82	1.19	12600	12700	12600	16310	8790	12550	12606.71	0.68	-11	13236	12892	12656	12312	12076	13065	12485	20	3760	500	8780	10	1	3904850	496	-9.02	6.04	12	0.00	-1407.00	2101.00	54500	20230807	-76.72	11660	20240419	8.83	30150	-57.91	20240109	11660	8.83	20240419	54500	-76.72	20230807	11660	8.83	20240419	0.58	N	417860	500	19 억	26609	N	N	N	N
98	20240612	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12550	50	2	0.40	85462140	6806	37.74	12420	13000	12420	16250	8750	12500	12556.88	0.69	-264	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	490	-8.92	5.97	12	0.17	-1407.00	2101.00	54500	20230807	-76.97	11660	20240419	7.63	30150	-58.37	20240109	11660	7.63	20240419	54500	-76.97	20230807	11660	7.63	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
99	20240612	151114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12520	20	2	0.16	77730790	6189	34.31	12420	13000	12420	16250	8750	12500	12559.51	0.69	-195	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	489	-8.90	5.96	12	0.16	-1407.00	2101.00	54500	20230807	-77.03	11660	20240419	7.38	30150	-58.47	20240109	11660	7.38	20240419	54500	-77.03	20230807	11660	7.38	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
100	20240612	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12530	30	2	0.24	60816980	4838	26.82	12420	13000	12420	16250	8750	12500	12570.69	0.69	619	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	489	-8.91	5.96	12	0.12	-1407.00	2101.00	54500	20230807	-77.01	11660	20240419	7.46	30150	-58.44	20240109	11660	7.46	20240419	54500	-77.01	20230807	11660	7.46	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
101	20240612	131108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12550	50	2	0.40	58810150	4678	25.94	12420	13000	12420	16250	8750	12500	12571.64	0.69	619	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	490	-8.92	5.97	12	0.12	-1407.00	2101.00	54500	20230807	-76.97	11660	20240419	7.63	30150	-58.37	20240109	11660	7.63	20240419	54500	-76.97	20230807	11660	7.63	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
102	20240612	121107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12540	40	2	0.32	58320800	4639	25.72	12420	13000	12420	16250	8750	12500	12571.85	0.69	619	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	490	-8.91	5.97	12	0.12	-1407.00	2101.00	54500	20230807	-76.99	11660	20240419	7.55	30150	-58.41	20240109	11660	7.55	20240419	54500	-76.99	20230807	11660	7.55	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
103	20240612	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12590	90	2	0.72	51020990	4057	22.49	12420	13000	12420	16250	8750	12500	12576.04	0.69	665	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	492	-8.95	5.99	12	0.10	-1407.00	2101.00	54500	20230807	-76.90	11660	20240419	7.98	30150	-58.24	20240109	11660	7.98	20240419	54500	-76.90	20230807	11660	7.98	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
104	20240612	101108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12600	100	2	0.80	46583120	3704	20.54	12420	13000	12420	16250	8750	12500	12576.44	0.69	695	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	492	-8.96	6.00	12	0.09	-1407.00	2101.00	54500	20230807	-76.88	11660	20240419	8.06	30150	-58.21	20240109	11660	8.06	20240419	54500	-76.88	20230807	11660	8.06	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
105	20240612	091110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12440	-60	5	-0.48	9176940	736	4.08	12420	12480	12420	16250	8750	12500	12468.67	0.69	-568	12966	12732	12616	12382	12266	12675	12325	20	3750	500	8750	10	1	3904850	486	-8.84	5.92	12	0.02	-1407.00	2101.00	54500	20230807	-77.17	11660	20240419	6.69	30150	-58.74	20240109	11660	6.69	20240419	54500	-77.17	20230807	11660	6.69	20240419	0.58	N	417860	500	19 억	26873	N	N	N	N
106	20240610	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12780	-220	5	-1.69	137034590	10658	163.64	13000	13150	12730	16900	9100	13000	12857.44	0.81	-662	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	499	-9.08	6.08	12	0.27	-1407.00	2101.00	54500	20230807	-76.55	11660	20240419	9.61	30150	-57.61	20240109	11660	9.61	20240419	54500	-76.55	20230807	11660	9.61	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
107	20240610	151107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12930	-70	5	-0.54	125895260	9787	150.27	13000	13150	12730	16900	9100	13000	12863.52	0.81	-626	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	505	-9.19	6.15	12	0.25	-1407.00	2101.00	54500	20230807	-76.28	11660	20240419	10.89	30150	-57.11	20240109	11660	10.89	20240419	54500	-76.28	20230807	11660	10.89	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
108	20240610	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12790	-210	5	-1.62	111705380	8678	133.24	13000	13150	12730	16900	9100	13000	12872.25	0.81	-847	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	499	-9.09	6.09	12	0.22	-1407.00	2101.00	54500	20230807	-76.53	11660	20240419	9.69	30150	-57.58	20240109	11660	9.69	20240419	54500	-76.53	20230807	11660	9.69	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
109	20240610	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12810	-190	5	-1.46	93451180	7251	111.33	13000	13150	12730	16900	9100	13000	12888.04	0.81	-1095	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	500	-9.10	6.10	12	0.19	-1407.00	2101.00	54500	20230807	-76.50	11660	20240419	9.86	30150	-57.51	20240109	11660	9.86	20240419	54500	-76.50	20230807	11660	9.86	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
110	20240610	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12950	-50	5	-0.38	73395840	5695	87.44	13000	13150	12730	16900	9100	13000	12887.77	0.81	-1075	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	506	-9.20	6.16	12	0.15	-1407.00	2101.00	54500	20230807	-76.24	11660	20240419	11.06	30150	-57.05	20240109	11660	11.06	20240419	54500	-76.24	20230807	11660	11.06	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
111	20240610	111103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12910	-90	5	-0.69	73057960	5669	87.04	13000	13150	12730	16900	9100	13000	12887.27	0.81	-1063	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	504	-9.18	6.14	12	0.15	-1407.00	2101.00	54500	20230807	-76.31	11660	20240419	10.72	30150	-57.18	20240109	11660	10.72	20240419	54500	-76.31	20230807	11660	10.72	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
112	20240610	101100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	12890	-110	5	-0.85	43904230	3413	52.40	13000	13150	12730	16900	9100	13000	12863.82	0.81	-636	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	503	-9.16	6.14	12	0.09	-1407.00	2101.00	54500	20230807	-76.35	11660	20240419	10.55	30150	-57.25	20240109	11660	10.55	20240419	54500	-76.35	20230807	11660	10.55	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
113	20240610	091105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	0	3	0.00	4758320	366	5.62	13000	13150	13000	16900	9100	13000	13000.87	0.81	-148	13200	13100	13050	12950	12900	13075	12925	20	3900	500	9100	10	1	3904850	508	-9.24	6.19	12	0.01	-1407.00	2101.00	54500	20230807	-76.15	11660	20240419	11.49	30150	-56.88	20240109	11660	11.49	20240419	54500	-76.15	20230807	11660	11.49	20240419	0.61	N	417860	500	19 억	31607	N	N	N	N
114	20240607	161133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13000	-60	5	-0.46	84226790	6462	79.17	13100	13150	13000	16970	9150	13060	13035.79	0.81	395	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	508	-9.24	6.19	12	0.17	-1407.00	2101.00	54500	20230807	-76.15	11660	20240419	11.49	30150	-56.88	20240109	11660	11.49	20240419	54500	-76.15	20230807	11660	11.49	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
115	20240607	151147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13020	-40	5	-0.31	77531630	5947	72.86	13100	13150	13000	16970	9150	13060	13037.10	0.81	426	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	508	-9.25	6.20	12	0.15	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
116	20240607	141135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	0	3	0.00	71350430	5473	67.05	13100	13150	13000	16970	9150	13060	13036.80	0.81	454	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	510	-9.28	6.22	12	0.14	-1407.00	2101.00	54500	20230807	-76.04	11660	20240419	12.01	30150	-56.68	20240109	11660	12.01	20240419	54500	-76.04	20230807	11660	12.01	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
117	20240607	131134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	0	3	0.00	66918810	5134	62.90	13100	13150	13000	16970	9150	13060	13034.44	0.81	434	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	510	-9.28	6.22	12	0.13	-1407.00	2101.00	54500	20230807	-76.04	11660	20240419	12.01	30150	-56.68	20240109	11660	12.01	20240419	54500	-76.04	20230807	11660	12.01	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
118	20240607	121138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13020	-40	5	-0.31	56946960	4369	53.53	13100	13150	13000	16970	9150	13060	13034.32	0.81	439	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	508	-9.25	6.20	12	0.11	-1407.00	2101.00	54500	20230807	-76.11	11660	20240419	11.66	30150	-56.82	20240109	11660	11.66	20240419	54500	-76.11	20230807	11660	11.66	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
119	20240607	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13010	-50	5	-0.38	39090320	2996	36.71	13100	13150	13000	16970	9150	13060	13047.50	0.81	452	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	508	-9.25	6.19	12	0.08	-1407.00	2101.00	54500	20230807	-76.13	11660	20240419	11.58	30150	-56.85	20240109	11660	11.58	20240419	54500	-76.13	20230807	11660	11.58	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
120	20240607	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13140	80	2	0.61	23823590	1823	22.34	13100	13150	13030	16970	9150	13060	13068.34	0.81	363	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	513	-9.34	6.25	12	0.05	-1407.00	2101.00	54500	20230807	-75.89	11660	20240419	12.69	30150	-56.42	20240109	11660	12.69	20240419	54500	-75.89	20230807	11660	12.69	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
121	20240607	091138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	0	3	0.00	5198250	397	4.86	13100	13100	13060	16970	9150	13060	13093.83	0.81	304	13600	13330	13180	12910	12760	13255	12835	20	3910	500	9140	10	1	3904850	510	-9.28	6.22	12	0.01	-1407.00	2101.00	54500	20230807	-76.04	11660	20240419	12.01	30150	-56.68	20240109	11660	12.01	20240419	54500	-76.04	20230807	11660	12.01	20240419	0.61	N	417860	500	19 억	31527	N	N	N	N
122	20240605	161134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	-280	5	-2.10	107064210	8159	41.84	13450	13450	13030	17340	9340	13340	13122.37	0.79	706	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	510	-9.28	6.22	12	0.21	-1407.00	2101.00	54500	20230807	-76.04	11660	20240419	12.01	30150	-56.68	20240109	11660	12.01	20240419	54500	-76.04	20230807	11660	12.01	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
123	20240605	151131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13150	-190	5	-1.42	100336690	7644	39.20	13450	13450	13030	17340	9340	13340	13126.20	0.79	745	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	513	-9.35	6.26	12	0.20	-1407.00	2101.00	54500	20230807	-75.87	11660	20240419	12.78	30150	-56.38	20240109	11660	12.78	20240419	54500	-75.87	20230807	11660	12.78	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
124	20240605	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13060	-280	5	-2.10	94668730	7213	36.99	13450	13450	13030	17340	9340	13340	13124.74	0.79	764	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	510	-9.28	6.22	12	0.18	-1407.00	2101.00	54500	20230807	-76.04	11660	20240419	12.01	30150	-56.68	20240109	11660	12.01	20240419	54500	-76.04	20230807	11660	12.01	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
125	20240605	131131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13150	-190	5	-1.42	62546530	4753	24.38	13450	13450	13030	17340	9340	13340	13159.38	0.79	813	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	513	-9.35	6.26	12	0.12	-1407.00	2101.00	54500	20230807	-75.87	11660	20240419	12.78	30150	-56.38	20240109	11660	12.78	20240419	54500	-75.87	20230807	11660	12.78	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
126	20240605	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13140	-200	5	-1.50	41926590	3181	16.31	13450	13450	13030	17340	9340	13340	13180.32	0.79	639	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	513	-9.34	6.25	12	0.08	-1407.00	2101.00	54500	20230807	-75.89	11660	20240419	12.69	30150	-56.42	20240109	11660	12.69	20240419	54500	-75.89	20230807	11660	12.69	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
127	20240605	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13150	-190	5	-1.42	41175530	3124	16.02	13450	13450	13030	17340	9340	13340	13180.39	0.79	633	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	513	-9.35	6.26	12	0.08	-1407.00	2101.00	54500	20230807	-75.87	11660	20240419	12.78	30150	-56.38	20240109	11660	12.78	20240419	54500	-75.87	20230807	11660	12.78	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
128	20240605	101126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13110	-230	5	-1.72	28117540	2134	10.94	13450	13450	13030	17340	9340	13340	13175.98	0.79	103	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	512	-9.32	6.24	12	0.05	-1407.00	2101.00	54500	20230807	-75.94	11660	20240419	12.44	30150	-56.52	20240109	11660	12.44	20240419	54500	-75.94	20230807	11660	12.44	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
129	20240605	091127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13320	-20	5	-0.15	7398510	552	2.83	13450	13450	13320	17340	9340	13340	13403.10	0.79	-246	14413	13876	13503	12966	12593	13690	12780	20	4000	500	9330	10	1	3904850	520	-9.47	6.34	12	0.01	-1407.00	2101.00	54500	20230807	-75.56	11660	20240419	14.24	30150	-55.82	20240109	11660	14.24	20240419	54500	-75.56	20230807	11660	14.24	20240419	0.61	N	417860	500	19 억	30818	N	N	N	N
130	20240604	161117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13340	-430	5	-3.12	259893210	19498	294.44	14040	14040	13130	17900	9640	13770	13329.22	0.69	4953	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	521	-9.48	6.35	12	0.50	-1407.00	2101.00	54500	20230807	-75.52	11660	20240419	14.41	30150	-55.75	20240109	11660	14.41	20240419	54500	-75.52	20230807	11660	14.41	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
131	20240604	151119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13260	-510	5	-3.70	258855000	19420	293.26	14040	14040	13130	17900	9640	13770	13329.30	0.69	4993	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	518	-9.42	6.31	12	0.50	-1407.00	2101.00	54500	20230807	-75.67	11660	20240419	13.72	30150	-56.02	20240109	11660	13.72	20240419	54500	-75.67	20230807	11660	13.72	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
132	20240604	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13270	-500	5	-3.63	238150600	17863	269.75	14040	14040	13130	17900	9640	13770	13332.06	0.69	5668	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	518	-9.43	6.32	12	0.46	-1407.00	2101.00	54500	20230807	-75.65	11660	20240419	13.81	30150	-55.99	20240109	11660	13.81	20240419	54500	-75.65	20230807	11660	13.81	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
133	20240604	131118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13450	-320	5	-2.32	199323030	14948	225.73	14040	14040	13130	17900	9640	13770	13334.43	0.69	6272	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	525	-9.56	6.40	12	0.38	-1407.00	2101.00	54500	20230807	-75.32	11660	20240419	15.35	30150	-55.39	20240109	11660	15.35	20240419	54500	-75.32	20230807	11660	15.35	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
134	20240604	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13550	-220	5	-1.60	192671670	14453	218.26	14040	14040	13130	17900	9640	13770	13330.91	0.69	6090	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	529	-9.63	6.45	12	0.37	-1407.00	2101.00	54500	20230807	-75.14	11660	20240419	16.21	30150	-55.06	20240109	11660	16.21	20240419	54500	-75.14	20230807	11660	16.21	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
135	20240604	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13360	-410	5	-2.98	182358370	13690	206.74	14040	14040	13130	17900	9640	13770	13320.55	0.69	6641	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	522	-9.50	6.36	12	0.35	-1407.00	2101.00	54500	20230807	-75.49	11660	20240419	14.58	30150	-55.69	20240109	11660	14.58	20240419	54500	-75.49	20230807	11660	14.58	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
136	20240604	101116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13550	-220	5	-1.60	163668100	12287	185.55	14040	14040	13130	17900	9640	13770	13320.43	0.69	6215	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	529	-9.63	6.45	12	0.31	-1407.00	2101.00	54500	20230807	-75.14	11660	20240419	16.21	30150	-55.06	20240109	11660	16.21	20240419	54500	-75.14	20230807	11660	16.21	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
137	20240604	091115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13550	-220	5	-1.60	19192830	1410	21.29	14040	14040	13550	17900	9640	13770	13611.94	0.69	-132	14136	13952	13786	13602	13436	13870	13520	20	4130	500	9630	10	1	3904850	529	-9.63	6.45	12	0.04	-1407.00	2101.00	54500	20230807	-75.14	11660	20240419	16.21	30150	-55.06	20240109	11660	16.21	20240419	54500	-75.14	20230807	11660	16.21	20240419	0.61	N	417860	500	19 억	26896	N	N	N	N
138	20240603	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13770	140	2	1.03	90679410	6622	114.31	13970	13970	13620	17710	9550	13630	13693.66	0.66	1043	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	538	-9.79	6.55	12	0.17	-1407.00	2101.00	54500	20230807	-74.73	11660	20240419	18.10	30150	-54.33	20240109	11660	18.10	20240419	54500	-74.73	20230807	11660	18.10	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
139	20240603	151102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13750	120	2	0.88	89703190	6551	113.08	13970	13970	13620	17710	9550	13630	13693.05	0.66	1061	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	537	-9.77	6.54	12	0.17	-1407.00	2101.00	54500	20230807	-74.77	11660	20240419	17.92	30150	-54.39	20240109	11660	17.92	20240419	54500	-74.77	20230807	11660	17.92	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
140	20240603	141102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13670	40	2	0.29	73213930	5345	92.27	13970	13970	13620	17710	9550	13630	13697.65	0.66	557	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	534	-9.72	6.51	12	0.14	-1407.00	2101.00	54500	20230807	-74.92	11660	20240419	17.24	30150	-54.66	20240109	11660	17.24	20240419	54500	-74.92	20230807	11660	17.24	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
141	20240603	131103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13640	10	2	0.07	67155700	4902	84.62	13970	13970	13620	17710	9550	13630	13699.65	0.66	204	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	533	-9.69	6.49	12	0.13	-1407.00	2101.00	54500	20230807	-74.97	11660	20240419	16.98	30150	-54.76	20240109	11660	16.98	20240419	54500	-74.97	20230807	11660	16.98	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
142	20240603	121102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13650	20	2	0.15	54154140	3950	68.19	13970	13970	13650	17710	9550	13630	13709.91	0.66	80	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	533	-9.70	6.50	12	0.10	-1407.00	2101.00	54500	20230807	-74.95	11660	20240419	17.07	30150	-54.73	20240109	11660	17.07	20240419	54500	-74.95	20230807	11660	17.07	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
143	20240603	111056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13670	40	2	0.29	31791780	2314	39.94	13970	13970	13660	17710	9550	13630	13738.89	0.66	108	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	534	-9.72	6.51	12	0.06	-1407.00	2101.00	54500	20230807	-74.92	11660	20240419	17.24	30150	-54.66	20240109	11660	17.24	20240419	54500	-74.92	20230807	11660	17.24	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
144	20240603	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13720	90	2	0.66	17823990	1294	22.34	13970	13970	13690	17710	9550	13630	13774.34	0.66	-148	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	536	-9.75	6.53	12	0.03	-1407.00	2101.00	54500	20230807	-74.83	11660	20240419	17.67	30150	-54.49	20240109	11660	17.67	20240419	54500	-74.83	20230807	11660	17.67	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N
145	20240603	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	13800	170	2	1.25	6994540	505	8.72	13970	13970	13800	17710	9550	13630	13850.57	0.66	-503	14416	14022	13806	13412	13196	13915	13305	20	4080	500	9540	10	1	3904850	539	-9.81	6.57	12	0.01	-1407.00	2101.00	54500	20230807	-74.68	11660	20240419	18.35	30150	-54.23	20240109	11660	18.35	20240419	54500	-74.68	20230807	11660	18.35	20240419	0.61	N	417860	500	19 억	25955	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History